Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CISO Global, Inc. - Common Stock (NQ:CISO)

0.4033 +0.0013 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 06, 2026 0.4000 0.4170 0.4000 0.4033 88,319 +0.00(+0.32%)
Mar 05, 2026 0.4000 0.4214 0.3977 0.4020 76,452 +0.00(+0.00%)
Mar 04, 2026 0.3960 0.4194 0.3890 0.4020 117,904 -0.00(-0.50%)
Mar 03, 2026 0.4200 0.4243 0.3923 0.4040 119,566 -0.00(-0.52%)
Mar 02, 2026 0.3700 0.4276 0.3700 0.4061 240,890 +0.03(+7.98%)
Feb 27, 2026 0.3800 0.4382 0.3761 0.3761 250,922 -0.01(-2.24%)
Feb 26, 2026 0.3700 0.3997 0.3627 0.3847 171,990 +0.02(+4.40%)
Feb 25, 2026 0.3471 0.3780 0.3416 0.3685 230,118 +0.04(+12.31%)
Feb 24, 2026 0.3247 0.3340 0.3181 0.3281 133,249 +0.00(+0.80%)
Feb 23, 2026 0.3400 0.3600 0.3255 0.3255 193,403 -0.01(-4.26%)
Feb 20, 2026 0.3500 0.3599 0.3400 0.3400 227,692 -0.01(-2.86%)
Feb 19, 2026 0.3700 0.3688 0.3500 0.3500 222,617 -0.00(-1.13%)
Feb 18, 2026 0.3300 0.3773 0.3302 0.3540 265,276 +0.02(+6.15%)
Feb 17, 2026 0.3490 0.3798 0.3201 0.3335 255,379 -0.01(-1.91%)
Feb 13, 2026 0.3600 0.3600 0.3370 0.3400 410,601 -0.01(-3.02%)
Feb 12, 2026 0.3700 0.3724 0.3500 0.3506 161,428 -0.02(-6.03%)
Feb 11, 2026 0.3670 0.3883 0.3501 0.3731 599,509 +0.01(+2.78%)
Feb 10, 2026 0.3830 0.4019 0.3606 0.3630 187,281 -0.02(-5.22%)
Feb 09, 2026 0.4000 0.4010 0.3818 0.3830 168,982 -0.00(-1.03%)
Feb 06, 2026 0.3528 0.4078 0.3528 0.3870 409,610 +0.04(+10.57%)
Feb 05, 2026 0.3800 0.3896 0.3500 0.3500 307,988 -0.02(-5.05%)
Feb 04, 2026 0.3840 0.3932 0.3541 0.3686 604,334 -0.01(-1.71%)
Feb 03, 2026 0.4000 0.4100 0.3644 0.3750 628,827 -0.03(-6.65%)
Feb 02, 2026 0.4400 0.4400 0.4010 0.4017 660,113 -0.04(-8.04%)
Jan 30, 2026 0.4700 0.4865 0.4202 0.4368 1,219,411 -0.03(-6.53%)
Jan 29, 2026 0.5050 0.5077 0.4673 0.4673 234,203 -0.04(-7.79%)
Jan 28, 2026 0.5375 0.5411 0.5039 0.5068 637,847 -0.01(-2.63%)
Jan 27, 2026 0.4585 0.5606 0.4585 0.5205 1,520,125 +0.06(+13.15%)
Jan 26, 2026 0.4707 0.4900 0.4530 0.4600 646,939 -0.02(-3.36%)
Jan 23, 2026 0.4770 0.4826 0.4623 0.4760 333,217 +0.01(+1.43%)
Jan 22, 2026 0.4700 0.4800 0.4519 0.4693 584,813 +0.01(+3.21%)
Jan 21, 2026 0.4680 0.4791 0.4340 0.4547 746,228 -0.02(-3.42%)
Jan 20, 2026 0.5000 0.5099 0.4623 0.4708 539,731 -0.04(-7.69%)
Jan 16, 2026 0.5600 0.5700 0.5032 0.5100 797,801 -0.01(-1.53%)
Jan 15, 2026 0.4900 0.5311 0.4863 0.5179 535,156 +0.04(+7.99%)
Jan 14, 2026 0.4701 0.4958 0.4558 0.4796 458,789 +0.01(+3.07%)
Jan 13, 2026 0.4800 0.4840 0.4601 0.4653 211,962 -0.01(-1.27%)
Jan 12, 2026 0.4820 0.4896 0.4400 0.4713 742,374 +0.00(+0.26%)
Jan 09, 2026 0.4764 0.4817 0.4700 0.4701 263,906 -0.00(-0.02%)
Jan 08, 2026 0.4702 0.4862 0.4600 0.4702 510,747 +0.01(+1.86%)
Jan 07, 2026 0.4600 0.4790 0.4500 0.4616 350,867 +0.01(+1.45%)
Jan 06, 2026 0.4750 0.4919 0.4463 0.4550 638,022 -0.03(-6.15%)
Jan 05, 2026 0.5000 0.5100 0.4838 0.4848 409,292 -0.01(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.